Closing price on 5/12/2020
|
|
Open |
28.50 |
High |
28.50 |
Low |
27.50 |
Volume |
6,980 |
Split-adjusted Price |
5.61 |
|
|
LBM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/12/2020
|
+0.10 / +0.36%
|
28.50
|
28.50
|
27.50
|
27.80
|
28.22
|
5.61
|
6,980
|
|
5/11/2020
|
+0.70 / +2.59%
|
27.50
|
27.70
|
26.60
|
27.70
|
27.34
|
5.59
|
4,060
|
|
5/8/2020
|
+0.70 / +2.66%
|
26.50
|
27.50
|
26.50
|
27.00
|
27.03
|
5.45
|
5,290
|
|
5/7/2020
|
+0.20 / +0.77%
|
26.20
|
26.80
|
26.10
|
26.30
|
26.18
|
5.31
|
5,920
|
|
5/6/2020
|
+0.40 / +1.56%
|
25.70
|
27.20
|
25.70
|
26.10
|
25.88
|
5.27
|
4,520
|
|
5/5/2020
|
+0.10 / +0.39%
|
25.70
|
25.70
|
25.00
|
25.70
|
25.53
|
5.19
|
650
|
|
5/4/2020
|
+0.20 / +0.79%
|
25.50
|
27.00
|
25.20
|
25.60
|
25.83
|
5.17
|
960
|
|
4/29/2020
|
-0.10 / -0.39%
|
25.20
|
25.40
|
25.20
|
25.40
|
25.30
|
5.13
|
700
|
|
4/28/2020
|
+1.00 / +4.08%
|
24.80
|
26.00
|
24.80
|
25.50
|
25.41
|
5.15
|
1,810
|
|
4/27/2020
|
-0.10 / -0.41%
|
24.60
|
24.60
|
24.40
|
24.50
|
24.53
|
4.95
|
2,100
|
|
4/24/2020
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
4.97
|
0
|
|
4/23/2020
|
+0.10 / +0.41%
|
24.70
|
24.70
|
24.50
|
24.60
|
24.59
|
4.97
|
610
|
|
4/22/2020
|
-0.30 / -1.21%
|
23.65
|
24.80
|
23.65
|
24.50
|
24.23
|
4.95
|
1,940
|
|
4/21/2020
|
+0.30 / +1.22%
|
25.50
|
25.50
|
24.80
|
24.80
|
25.15
|
5.01
|
110
|
|
4/20/2020
|
-0.50 / -2.00%
|
24.70
|
24.70
|
24.50
|
24.50
|
24.64
|
4.95
|
2,110
|
|
4/17/2020
|
+0.30 / +1.21%
|
24.70
|
25.00
|
24.60
|
25.00
|
24.83
|
5.05
|
1,750
|
|
4/16/2020
|
-0.30 / -1.20%
|
25.00
|
25.00
|
24.70
|
24.70
|
25.00
|
4.99
|
40
|
|
4/15/2020
|
0.00 / 0.00%
|
25.40
|
25.40
|
24.80
|
25.00
|
25.07
|
5.05
|
3,390
|
|
4/14/2020
|
-0.40 / -1.57%
|
25.40
|
25.40
|
25.00
|
25.00
|
25.20
|
5.05
|
1,250
|
|
4/13/2020
|
+0.40 / +1.60%
|
25.00
|
26.00
|
24.90
|
25.40
|
25.00
|
5.13
|
6,080
|
|
4/10/2020
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
5.05
|
190
|
|
4/9/2020
|
-0.50 / -1.96%
|
24.50
|
25.00
|
24.50
|
25.00
|
24.88
|
5.05
|
2,170
|
|
4/8/2020
|
+0.50 / +2.00%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.25
|
5.15
|
110
|
|
4/7/2020
|
0.00 / 0.00%
|
25.80
|
25.80
|
24.60
|
25.00
|
25.05
|
5.05
|
4,630
|
|
4/6/2020
|
0.00 / 0.00%
|
24.70
|
25.00
|
24.70
|
25.00
|
24.74
|
5.05
|
970
|
|
4/3/2020
|
+0.60 / +2.46%
|
24.40
|
25.00
|
24.40
|
25.00
|
24.40
|
5.05
|
20
|
|
4/1/2020
|
+0.30 / +1.24%
|
24.50
|
24.50
|
24.00
|
24.40
|
24.11
|
4.93
|
33,800
|
|
3/31/2020
|
-0.90 / -3.60%
|
23.70
|
24.20
|
23.50
|
24.10
|
24.13
|
4.87
|
2,860
|
|
3/30/2020
|
+1.00 / +4.17%
|
25.00
|
25.00
|
24.80
|
25.00
|
24.95
|
5.05
|
1,020
|
|
3/27/2020
|
-1.40 / -5.51%
|
26.00
|
26.00
|
24.00
|
24.00
|
24.10
|
4.85
|
1,660
|
|
|